[2589 JQスタンダード] GOLDPAK 日足 時系列データ

[2589 JQスタンダード] GOLDPAK (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-011627.001635.001626.001635.00770012541600
2011-06-301626.001626.001626.001626.00300487800
2011-06-291627.001628.001625.001628.001510024545700
2011-06-281626.001626.001626.001626.0020003252000
2011-06-271626.001626.001626.001626.00300487800
2011-06-241626.001627.001626.001627.007001138400
2011-06-231625.001627.001625.001627.009001463300
2011-06-221625.001627.001625.001627.008001300600
2011-06-211626.001627.001626.001627.0010001626100
2011-06-201625.001625.001625.001625.007001137500
2011-06-171625.001625.001625.001625.00400650000
2011-06-161626.001626.001626.001626.00600975600
2011-06-151625.001625.001625.001625.008001300000
2011-06-141625.001626.001625.001626.0013002112800
2011-06-131625.001626.001625.001625.0013002112600
2011-06-101625.001626.001625.001625.0018002925100
2011-06-091626.001626.001625.001625.0010001625100
2011-06-081625.001629.001625.001625.0014002275400
2011-06-071625.001625.001625.001625.0019003087500
2011-06-061628.001628.001625.001625.00700011383500
2011-06-0300
2011-06-021628.001628.001628.001628.00100162800
2011-06-011625.001628.001625.001628.00200325300
2011-05-311625.001625.001625.001625.00400650000
2011-05-301625.001625.001625.001625.00100162500
2011-05-271624.001625.001624.001625.00400649800
2011-05-261624.001624.001624.001624.00300487200
2011-05-251624.001624.001624.001624.00200324800
2011-05-241624.001624.001624.001624.00600974400
2011-05-231624.001624.001624.001624.00200324800
2011-05-201624.001624.001624.001624.00100162400
2011-05-1900
2011-05-181624.001624.001624.001624.00200324800
2011-05-171624.001624.001624.001624.00300487200
2011-05-161624.001624.001624.001624.00300487200
2011-05-131624.001624.001624.001624.00100162400
2011-05-121624.001624.001624.001624.00100162400
2011-05-111623.001624.001623.001624.00300487000
2011-05-101624.001624.001624.001624.007001136800
2011-05-091624.001624.001624.001624.00300487200
2011-05-061622.001622.001622.001622.00400648800
2011-05-021624.001624.001624.001624.00100162400
2011-04-281626.001626.001624.001624.00200325000
2011-04-2700
2011-04-261627.001627.001627.001627.00200325400
2011-04-251625.001625.001625.001625.00100162500
2011-04-221625.001625.001625.001625.00100162500
2011-04-211625.001626.001625.001625.0015002438500
2011-04-201625.001625.001625.001625.00100162500
2011-04-191625.001625.001625.001625.00100162500
2011-04-181625.001625.001625.001625.00200325000
2011-04-151625.001625.001624.001624.00400649800
2011-04-141623.001625.001623.001624.0015002435800
2011-04-131624.001624.001624.001624.00500812000
2011-04-121625.001625.001624.001624.00200324900
2011-04-111625.001626.001625.001625.00400650100
2011-04-081625.001625.001625.001625.00100162500
2011-04-0700
2011-04-061625.001625.001625.001625.00200325000
2011-04-051626.001627.001625.001625.0019003088200
2011-04-041626.001626.001626.001626.00400650400
2011-04-011623.001625.001623.001625.00200324800
2011-03-311621.001621.001621.001621.00400648400
2011-03-301628.001630.001628.001630.00300488800
2011-03-291620.001620.001620.001620.00400648000
2011-03-281620.001620.001610.001610.0014002265500
2011-03-251610.001620.001608.001620.009001451700
2011-03-241610.001639.001600.001604.0049007920600
2011-03-231600.001610.001600.001600.00300481000
2011-03-221600.001600.001600.001600.00200320000
2011-03-181570.001600.001570.001600.00400631000
2011-03-171580.001580.001570.001575.00500788000
2011-03-161555.001580.001555.001580.00500787500
2011-03-151590.001600.001570.001600.0013002052200
2011-03-141585.001592.001555.001580.008001265400
2011-03-111625.001625.001625.001625.00200325000
2011-03-101626.001626.001625.001625.007001137600
2011-03-091625.001625.001625.001625.00100162500
2011-03-0800
2011-03-071624.001625.001624.001625.00300487300
2011-03-041625.001625.001624.001624.009001461700
2011-03-031626.001626.001625.001625.00500812600
2011-03-0200
2011-03-011625.001625.001625.001625.00400650000
2011-02-281625.001625.001625.001625.00200325000
2011-02-251625.001625.001625.001625.00400650000
2011-02-241625.001625.001625.001625.007001137500
2011-02-231625.001625.001625.001625.00200325000
2011-02-221625.001625.001625.001625.00400650000
2011-02-211625.001626.001625.001625.00500812700
2011-02-181625.001625.001624.001625.00500812400
2011-02-171625.001625.001624.001624.00200324900
2011-02-161624.001624.001624.001624.007001136800
2011-02-151624.001625.001624.001625.00400649700
2011-02-141624.001624.001624.001624.00200324800
2011-02-101624.001624.001624.001624.00600974400
2011-02-091624.001624.001624.001624.0061009906400
2011-02-081624.001624.001624.001624.00200324800
2011-02-071624.001630.001624.001624.0022003578800
2011-02-041624.001624.001624.001624.00200324800
2011-02-0300
2011-02-021624.001625.001624.001625.0011001787400
2011-02-011625.001625.001624.001624.00400649900
2011-01-311624.001624.001624.001624.00600974400
2011-01-281624.001626.001624.001626.0036005847600
2011-01-271624.001624.001624.001624.0015002436000
2011-01-261624.001625.001624.001625.0018002924000
2011-01-251624.001624.001624.001624.0011001786400
2011-01-241633.001633.001624.001624.0055008955500
2011-01-211624.001625.001624.001625.0035005684300
2011-01-201624.001628.001624.001625.0040006499800
2011-01-191636.001636.001632.001636.003070050174600
2011-01-181637.001638.001636.001636.00650010640200
2011-01-171637.001638.001636.001636.00950015551800
2011-01-141637.001637.001636.001636.001450023735000
2011-01-131637.001637.001637.001637.00680011131600
2011-01-121637.001637.001636.001637.002850046653000
2011-01-111638.001638.001637.001637.00930015227600
2011-01-071638.001639.001638.001638.001180019333400
2011-01-061638.001639.001638.001639.004120067516900
2011-01-051637.001639.001637.001639.004210068961900
2011-01-041637.001638.001637.001637.003940064498000
2010-12-301636.001637.001636.001637.001600026185300
2010-12-291635.001637.001635.001636.00950015539300
2010-12-281634.001635.001634.001635.003010049207600
2010-12-271635.001635.001634.001634.003220052626200
2010-12-241635.001635.001634.001634.002950048225900
2010-12-221634.001635.001634.001635.005550090694800
2010-12-211633.001633.001633.001633.003190052092700
2010-12-201633.001633.001633.001633.002990048826700
2010-12-171634.001634.001633.001633.002810045907800
2010-12-161635.001636.001634.001635.005020082049200
2010-12-151633.001637.001632.001637.00154000251533200
2010-12-141458.001458.001458.001458.0054007873200
2010-12-131175.001177.001154.001158.00880010231800
2010-12-101166.001172.001152.001170.0047005481800
2010-12-091151.001163.001150.001151.0040004610100
2010-12-081151.001155.001151.001151.0028003225600
2010-12-071159.001163.001150.001151.0044005084600
2010-12-061160.001162.001151.001159.0036004165900
2010-12-031147.001160.001145.001160.0030003450200
2010-12-021169.001169.001138.001150.0056006467000
2010-12-011132.001160.001124.001160.001020011633000
2010-11-301159.001172.001112.001112.001340015439000
2010-11-291210.001220.001150.001166.003370039835700
2010-11-261030.001060.001030.001060.0036003774300
2010-11-251020.001035.001020.001035.0042004311900
2010-11-241011.001024.001011.001019.0034003454300
2010-11-221015.001022.001010.001011.0067006788900
2010-11-191011.001019.001011.001012.0014001420100
2010-11-181010.001012.001009.001010.0076007676700
2010-11-171008.001013.001008.001010.00900908300
2010-11-161012.001018.001009.001009.0083008386800
2010-11-151010.001020.001010.001013.0015001521300
2010-11-121020.001020.001009.001009.0068006881700
2010-11-111010.001015.001010.001011.0019001921500
2010-11-101013.001016.001010.001010.0022002223900
2010-11-091010.001022.001008.001010.0041004149200
2010-11-081007.001025.001007.001013.0067006797800
2010-11-051005.001014.001005.001007.0012001207300
2010-11-041005.001010.001005.001006.00800804600
2010-11-021007.001010.001005.001010.00800805200
2010-11-011008.001010.001008.001010.00800806600
2010-10-291012.001012.001006.001011.00800807900
2010-10-281011.001015.001011.001012.00300303800
2010-10-271017.001019.001010.001010.0018001820800
2010-10-261007.001016.001007.001016.00200202300
2010-10-251010.001010.001010.001010.0024002424000
2010-10-221006.001012.001005.001010.0011001107800
2010-10-211010.001011.001004.001007.0027002721200
2010-10-201012.001015.001010.001014.0033003339900
2010-10-191011.001012.001011.001012.00800809000
2010-10-181015.001027.001011.001015.00900914600
2010-10-151017.001018.001015.001015.0011001118400
2010-10-141026.001026.001014.001024.0013001327000
2010-10-131031.001031.001026.001030.0016001646300
2010-10-121036.001045.001036.001036.0015001555800
2010-10-081035.001036.001033.001035.0016001655300
2010-10-071036.001040.001036.001038.0013001349000
2010-10-061035.001038.001035.001036.0015001553600
2010-10-051035.001040.001030.001032.0022002274800
2010-10-041048.001049.001041.001041.0026002712800
2010-10-011046.001063.001044.001063.0022002304700
2010-09-301045.001051.001045.001046.0013001361500
2010-09-291046.001050.001045.001045.0018001884500
2010-09-281050.001052.001045.001045.0014001468300
2010-09-271052.001053.001050.001050.0024002523500
2010-09-241060.001062.001055.001055.0027002857600
2010-09-221060.001060.001056.001058.0012001269300
2010-09-211062.001078.001056.001061.0016001698900
2010-09-171062.001065.001061.001061.0020002124100
2010-09-161081.001081.001062.001062.0014001503400
2010-09-151081.001090.001081.001082.0019002059200
2010-09-141101.001101.001085.001090.0029003175400
2010-09-131110.001124.001104.001105.0029003217500
2010-09-101130.001143.001101.001102.001540017247200
2010-09-091040.001049.001040.001049.0023002398600
2010-09-081036.001050.001032.001036.0022002282400
2010-09-071048.001050.001035.001040.0025002610300
2010-09-061035.001035.001030.001030.0012001239500
2010-09-031025.001039.001025.001035.0016001649600
2010-09-021025.001027.001025.001026.0020002050900
2010-09-011028.001037.001025.001025.0017001746000
2010-08-311030.001043.001027.001027.0014001443000
2010-08-301017.001043.001017.001043.0022002261100
2010-08-271010.001016.001010.001011.0016001618000
2010-08-261012.001014.001010.001010.0021002124300
2010-08-251011.001016.001011.001011.0047004753600
2010-08-241012.001016.001012.001013.0037003744900
2010-08-231011.001016.001011.001011.0022002227800
2010-08-201011.001012.001011.001011.0019001921200
2010-08-191012.001015.001011.001011.0019001923400
2010-08-181013.001020.001011.001012.0025002534100
2010-08-171020.001020.001015.001015.0019001931900
2010-08-161021.001030.001020.001021.0021002146300
2010-08-131016.001034.001016.001021.0030003066300
2010-08-121010.001028.001010.001014.0040004047400
2010-08-111008.001015.001006.001008.0023002320700
2010-08-101008.001015.001006.001010.0020002017100
2010-08-091021.001029.001003.001008.0041004140100
2010-08-061016.001034.001016.001028.0025002559400
2010-08-051001.001013.00998.001013.0027002702600
2010-08-041005.001010.001001.001001.0033003316600
2010-08-031014.001015.001004.001004.0030003033200
2010-08-021028.001045.001012.001020.0047004823300
2010-07-301103.001103.001055.001057.0042004501700
2010-07-291140.001140.001110.001110.0030003406300
2010-07-281140.001160.001121.001138.001260014317900
2010-07-271237.001239.001235.001239.00900011132000
2010-07-261233.001238.001233.001236.0051006300300
2010-07-231237.001237.001233.001236.0033004078400
2010-07-221230.001237.001230.001235.0021002587600
2010-07-211235.001236.001230.001230.0023002834800
2010-07-201240.001240.001230.001235.0024002963800
2010-07-161234.001239.001232.001239.0016001976400
2010-07-151232.001236.001231.001234.0023002835400
2010-07-141232.001240.001232.001237.0017002102900
2010-07-131241.001241.001239.001241.0020002481000
2010-07-121240.001244.001238.001239.0023002851600
2010-07-091241.001241.001230.001238.0040004948900
2010-07-081238.001244.001238.001240.0017002108600
2010-07-071244.001244.001240.001244.0015001863200
2010-07-061245.001245.001230.001245.0030003715200
2010-07-051240.001247.001240.001240.0014001737700
2010-07-021241.001243.001238.001243.0014001737200
2010-07-011238.001241.001230.001241.0024002963800
2010-06-301241.001241.001240.001241.0018002233000
2010-06-291244.001249.001240.001245.0025003112300
2010-06-281238.001244.001235.001243.0028003470600
2010-06-251234.001245.001230.001230.0028003459000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog